Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 24.31 | 24.31 | 23.62 | 23.74 | 2,316,326 | -0.70(-2.85%) |
Feb 28, 2008 | 24.13 | 24.54 | 24.10 | 24.43 | 2,614,021 | +0.31(+1.29%) |
Feb 27, 2008 | 24.17 | 24.33 | 24.03 | 24.12 | 2,702,590 | +0.00(+0.00%) |
Feb 26, 2008 | 23.80 | 24.26 | 23.71 | 24.12 | 2,701,863 | +0.43(+1.82%) |
Feb 25, 2008 | 23.27 | 23.71 | 23.21 | 23.69 | 1,967,433 | +0.58(+2.50%) |
Feb 22, 2008 | 23.01 | 23.15 | 22.71 | 23.11 | 1,357,431 | +0.12(+0.52%) |
Feb 21, 2008 | 23.17 | 23.25 | 22.97 | 23.00 | 8,894,239 | -0.01(-0.06%) |
Feb 20, 2008 | 22.58 | 23.05 | 22.52 | 23.01 | 1,776,845 | +0.34(+1.50%) |
Feb 19, 2008 | 22.81 | 22.97 | 22.59 | 22.67 | 1,488,130 | +0.14(+0.63%) |
Feb 18, 2008 | 22.63 | 22.73 | 22.33 | 22.53 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.63 | 22.73 | 22.33 | 22.53 | 1,544,417 | -0.15(-0.65%) |
Feb 14, 2008 | 22.85 | 22.99 | 22.65 | 22.68 | 1,326,543 | -0.19(-0.81%) |
Feb 13, 2008 | 22.57 | 22.88 | 22.49 | 22.86 | 1,136,010 | +0.40(+1.78%) |
Feb 12, 2008 | 22.64 | 22.82 | 22.35 | 22.46 | 1,634,650 | -0.04(-0.20%) |
Feb 11, 2008 | 22.27 | 22.56 | 22.10 | 22.51 | 1,165,709 | +0.23(+1.03%) |
Feb 08, 2008 | 22.07 | 22.41 | 22.07 | 22.28 | 963,062 | +0.36(+1.62%) |
Feb 07, 2008 | 21.81 | 22.11 | 21.61 | 21.92 | 1,440,589 | -0.21(-0.94%) |
Feb 06, 2008 | 22.17 | 22.34 | 21.88 | 22.13 | 2,161,544 | +0.06(+0.27%) |
Feb 05, 2008 | 22.59 | 22.63 | 22.05 | 22.07 | 2,375,302 | -0.47(-2.11%) |
Feb 04, 2008 | 22.89 | 23.09 | 22.54 | 22.54 | 3,372,155 | -0.38(-1.67%) |
Feb 01, 2008 | 22.53 | 22.98 | 22.53 | 22.93 | 3,447,418 | +0.47(+2.10%) |
Jan 31, 2008 | 22.12 | 22.59 | 21.83 | 22.45 | 2,065,132 | +0.02(+0.10%) |
Jan 30, 2008 | 22.41 | 22.85 | 22.34 | 22.43 | 1,318,383 | +0.04(+0.17%) |
Jan 29, 2008 | 22.39 | 22.48 | 22.26 | 22.39 | 874,864 | +0.24(+1.07%) |
Jan 28, 2008 | 21.99 | 22.16 | 21.73 | 22.16 | 1,812,591 | +0.18(+0.81%) |
Jan 25, 2008 | 22.27 | 22.51 | 21.81 | 21.98 | 1,758,748 | +0.04(+0.20%) |
Jan 24, 2008 | 21.53 | 22.05 | 21.53 | 21.93 | 3,193,813 | +0.69(+3.25%) |
Jan 23, 2008 | 20.76 | 21.35 | 20.27 | 21.25 | 3,208,256 | +0.21(+1.02%) |
Jan 22, 2008 | 19.58 | 21.15 | 19.58 | 21.03 | 2,514,871 | -0.13(-0.60%) |
Jan 21, 2008 | 21.30 | 21.60 | 20.87 | 21.16 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.30 | 21.60 | 20.87 | 21.16 | 1,893,818 | -0.02(-0.10%) |
Jan 17, 2008 | 21.80 | 22.10 | 21.12 | 21.18 | 2,203,584 | -0.63(-2.89%) |
Jan 16, 2008 | 22.16 | 22.36 | 21.62 | 21.81 | 6,651,335 | -0.61(-2.71%) |
Jan 15, 2008 | 22.90 | 22.95 | 22.39 | 22.42 | 2,305,043 | -0.62(-2.70%) |
Jan 14, 2008 | 23.05 | 23.17 | 22.97 | 23.04 | 1,484,359 | +0.20(+0.88%) |
Jan 11, 2008 | 22.82 | 23.02 | 22.78 | 22.84 | 1,921,839 | -0.37(-1.60%) |
Jan 10, 2008 | 22.90 | 23.31 | 22.71 | 23.21 | 1,556,061 | +0.10(+0.42%) |
Jan 09, 2008 | 22.99 | 23.16 | 22.71 | 23.11 | 2,353,813 | +0.06(+0.26%) |
Jan 08, 2008 | 23.40 | 23.63 | 23.04 | 23.05 | 1,484,084 | -0.14(-0.61%) |
Jan 07, 2008 | 23.51 | 23.69 | 23.05 | 23.20 | 2,998,607 | -0.33(-1.42%) |
Jan 04, 2008 | 24.01 | 24.01 | 23.49 | 23.53 | 1,657,243 | -0.60(-2.49%) |
Jan 03, 2008 | 24.08 | 24.31 | 23.93 | 24.13 | 832,120 | +0.10(+0.43%) |
Jan 02, 2008 | 23.90 | 24.10 | 23.77 | 24.03 | 1,129,727 | +0.21(+0.87%) |
Jan 01, 2008 | 24.11 | 24.13 | 23.79 | 23.82 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.11 | 24.13 | 23.79 | 23.82 | 786,597 | -0.31(-1.29%) |
Dec 28, 2007 | 23.97 | 24.20 | 23.97 | 24.13 | 1,561,018 | +0.25(+1.06%) |
Dec 27, 2007 | 24.01 | 24.01 | 23.78 | 23.88 | 1,353,516 | -0.01(-0.06%) |
Dec 26, 2007 | 23.80 | 23.96 | 23.71 | 23.89 | 560,114 | +0.09(+0.37%) |
Dec 24, 2007 | 23.54 | 23.81 | 23.51 | 23.80 | 787,875 | +0.10(+0.44%) |
Dec 21, 2007 | 23.49 | 23.74 | 23.23 | 23.70 | 3,220,214 | +0.49(+2.11%) |
Dec 20, 2007 | 23.23 | 23.36 | 23.13 | 23.21 | 1,035,858 | +0.10(+0.42%) |
Dec 19, 2007 | 22.98 | 23.28 | 22.98 | 23.11 | 1,733,971 | +0.13(+0.55%) |
Dec 18, 2007 | 23.11 | 23.21 | 22.74 | 22.99 | 10,134,828 | -0.02(-0.10%) |
Dec 17, 2007 | 23.14 | 23.42 | 22.97 | 23.01 | 1,018,597 | -0.19(-0.80%) |
Dec 14, 2007 | 23.22 | 23.39 | 23.04 | 23.20 | 912,027 | -0.13(-0.54%) |
Dec 13, 2007 | 23.57 | 23.57 | 23.02 | 23.32 | 3,088,364 | -0.19(-0.82%) |
Dec 12, 2007 | 23.65 | 23.88 | 23.34 | 23.51 | 1,764,584 | +0.23(+0.99%) |
Dec 11, 2007 | 23.87 | 24.10 | 23.25 | 23.28 | 1,311,065 | -0.65(-2.70%) |
Dec 10, 2007 | 23.78 | 24.00 | 23.78 | 23.93 | 1,082,485 | +0.15(+0.62%) |
Dec 07, 2007 | 23.74 | 23.88 | 23.69 | 23.78 | 1,456,574 | +0.10(+0.41%) |
Dec 06, 2007 | 23.32 | 23.69 | 23.32 | 23.68 | 1,517,702 | +0.24(+1.04%) |
Dec 05, 2007 | 23.26 | 23.48 | 23.25 | 23.44 | 1,671,629 | +0.30(+1.31%) |
Dec 04, 2007 | 23.17 | 23.28 | 23.06 | 23.14 | 2,371,526 | -0.44(-1.89%) |